31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 3588 |
| 3 | 20231201 | 183600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20231201 | 183500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20231201 | 183400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20231201 | 183300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20231201 | 183200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20231201 | 183100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20231201 | 183000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20231201 | 182900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20231201 | 182800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20231201 | 182700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20231201 | 182600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20231201 | 182500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20231201 | 182400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20231201 | 182300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20231201 | 182200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20231201 | 182100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20231201 | 182000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20231201 | 181900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20231201 | 181800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20231201 | 181700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20231201 | 181600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20231201 | 181500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20231201 | 181400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20231201 | 181300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20231201 | 181200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20231201 | 181100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20231201 | 181000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20231201 | 180900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20231201 | 180800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20231201 | 180700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 3588 |
| 33 | 20231201 | 180600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20231201 | 180500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20231201 | 180400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20231201 | 180300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20231201 | 180200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20231201 | 180100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20231201 | 180000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20231201 | 175900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20231201 | 175800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20231201 | 175700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20231201 | 175600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20231201 | 175500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20231201 | 175400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20231201 | 175300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20231201 | 175200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20231201 | 175100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20231201 | 175000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20231201 | 174900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20231201 | 174800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20231201 | 174700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20231201 | 174600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20231201 | 174500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20231201 | 174400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20231201 | 174300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20231201 | 174200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20231201 | 174100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20231201 | 174000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20231201 | 173900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20231201 | 173800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20231201 | 173700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 3588 |
| 63 | 20231201 | 173600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20231201 | 173500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20231201 | 173400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20231201 | 173300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20231201 | 173200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20231201 | 173100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20231201 | 173000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20231201 | 172900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20231201 | 172800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20231201 | 172700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20231201 | 172600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20231201 | 172500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20231201 | 172400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20231201 | 172300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20231201 | 172200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20231201 | 172100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20231201 | 172000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20231201 | 171900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20231201 | 171800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20231201 | 171700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20231201 | 171600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20231201 | 171500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20231201 | 171400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20231201 | 171300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20231201 | 171200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20231201 | 171100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20231201 | 171000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20231201 | 170900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20231201 | 170800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20231201 | 170700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 3588 |
| 93 | 20231201 | 170600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20231201 | 170500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20231201 | 170400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20231201 | 170300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20231201 | 170200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20231201 | 170100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20231201 | 170000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20231201 | 165900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20231201 | 165800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20231201 | 165700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20231201 | 165600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20231201 | 165500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20231201 | 165400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20231201 | 165300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20231201 | 165200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20231201 | 165100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20231201 | 165000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20231201 | 164900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20231201 | 164800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20231201 | 164700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20231201 | 164600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20231201 | 164500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20231201 | 164400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20231201 | 164300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20231201 | 164200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20231201 | 164100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20231201 | 164000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20231201 | 163900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20231201 | 163800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20231201 | 163700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 3588 |
| 123 | 20231201 | 163600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20231201 | 163500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20231201 | 163400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20231201 | 163300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20231201 | 163200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20231201 | 163100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20231201 | 163000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20231201 | 162900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20231201 | 162800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20231201 | 162700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20231201 | 162600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20231201 | 162500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20231201 | 162400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20231201 | 162300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20231201 | 162200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20231201 | 162100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20231201 | 162000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20231201 | 161900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20231201 | 161800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20231201 | 161700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20231201 | 161600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20231201 | 161500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20231201 | 161400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20231201 | 161300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20231201 | 161200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20231201 | 161100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20231201 | 161000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20231201 | 160900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20231201 | 160800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20231201 | 160700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 3588 |
| 153 | 20231201 | 160600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20231201 | 160500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20231201 | 160400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20231201 | 160300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20231201 | 160200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20231201 | 160100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20231201 | 160000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20231201 | 155900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20231201 | 155800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20231201 | 155700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20231201 | 155600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20231201 | 155500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20231201 | 155400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20231201 | 155300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20231201 | 155200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20231201 | 155100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20231201 | 155000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20231201 | 154900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20231201 | 154800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20231201 | 154700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20231201 | 154600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20231201 | 154500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20231201 | 154400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20231201 | 154300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20231201 | 154200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20231201 | 154100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20231201 | 154000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20231201 | 153900 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20231201 | 153800 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20231201 | 153700 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 3588 |
| 183 | 20231201 | 153600 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20231201 | 153500 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20231201 | 153400 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20231201 | 153300 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20231201 | 153200 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20231201 | 153100 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20231201 | 153000 | 10346920000 | 54300 | 54300 | 54300 | 54300 | 3588 |
| 190 | 20231201 | 152900 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20231201 | 152800 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20231201 | 152700 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20231201 | 152600 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20231201 | 152500 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20231201 | 152400 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 196 | 20231201 | 152300 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 197 | 20231201 | 152200 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 198 | 20231201 | 152100 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 199 | 20231201 | 152000 | 10152091600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 200 | 20231201 | 151900 | 10152091600 | 54600 | 54600 | 54700 | 54500 | 654 |
| 201 | 20231201 | 151800 | 10116425000 | 54600 | 54600 | 54700 | 54600 | 500 |
| 202 | 20231201 | 151700 | 10089119200 | 54600 | 54600 | 54600 | 54500 | 332 |
| 203 | 20231201 | 151600 | 10070993000 | 54600 | 54600 | 54600 | 54500 | 571 |
| 204 | 20231201 | 151500 | 10039848100 | 54600 | 54600 | 54600 | 54600 | 485 |
| 205 | 20231201 | 151400 | 10013367100 | 54700 | 54600 | 54800 | 54600 | 660 |
| 206 | 20231201 | 151300 | 9977249200 | 54600 | 54800 | 54800 | 54600 | 239 |
| 207 | 20231201 | 151200 | 9964197400 | 54800 | 54700 | 54900 | 54700 | 473 |
| 208 | 20231201 | 151100 | 9938317100 | 54900 | 54600 | 54900 | 54600 | 22 |
| 209 | 20231201 | 151000 | 9937109600 | 54900 | 54600 | 54900 | 54600 | 787 |
| 210 | 20231201 | 150900 | 9894024700 | 54700 | 54700 | 54700 | 54600 | 192 |
| 211 | 20231201 | 150800 | 9883523500 | 54700 | 54700 | 54700 | 54700 | 276 |
| 212 | 20231201 | 150700 | 9868426300 | 54700 | 54800 | 54900 | 54700 | 32 |
| 213 | 20231201 | 150600 | 9866673300 | 54800 | 55000 | 55000 | 54800 | 166 |
| 214 | 20231201 | 150500 | 9857552900 | 55000 | 54600 | 55000 | 54600 | 599 |
| 215 | 20231201 | 150400 | 9824755700 | 54700 | 54700 | 54800 | 54700 | 175 |
| 216 | 20231201 | 150300 | 9815182800 | 54700 | 54800 | 54800 | 54700 | 216 |
| 217 | 20231201 | 150200 | 9803363600 | 54800 | 54700 | 54800 | 54700 | 91 |
| 218 | 20231201 | 150100 | 9798383900 | 54800 | 54700 | 54800 | 54700 | 46 |
| 219 | 20231201 | 150000 | 9795865400 | 54800 | 54800 | 54800 | 54700 | 328 |
| 220 | 20231201 | 145900 | 9777917300 | 54800 | 54700 | 54800 | 54700 | 166 |
| 221 | 20231201 | 145800 | 9768832400 | 54800 | 54700 | 54800 | 54700 | 125 |
| 222 | 20231201 | 145700 | 9761982900 | 54800 | 54700 | 54800 | 54700 | 348 |
| 223 | 20231201 | 145600 | 9742945900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 224 | 20231201 | 145500 | 9742945900 | 54700 | 54800 | 54800 | 54700 | 97 |
| 225 | 20231201 | 145400 | 9737637300 | 54800 | 54900 | 54900 | 54800 | 306 |
| 226 | 20231201 | 145300 | 9720867600 | 54800 | 54900 | 54900 | 54800 | 173 |
| 227 | 20231201 | 145200 | 9711386000 | 54900 | 54900 | 55000 | 54800 | 807 |
| 228 | 20231201 | 145100 | 9667078700 | 54900 | 54900 | 55000 | 54900 | 418 |
| 229 | 20231201 | 145000 | 9644125100 | 54900 | 54800 | 55000 | 54800 | 1091 |
| 230 | 20231201 | 144900 | 9584229200 | 54800 | 54900 | 54900 | 54800 | 110 |
| 231 | 20231201 | 144800 | 9578199200 | 54900 | 54800 | 54900 | 54800 | 261 |
| 232 | 20231201 | 144700 | 9563895400 | 54800 | 54800 | 54800 | 54800 | 140 |
| 233 | 20231201 | 144600 | 9556223400 | 54900 | 54800 | 54900 | 54800 | 85 |
| 234 | 20231201 | 144500 | 9551557300 | 54900 | 54900 | 54900 | 54900 | 157 |
| 235 | 20231201 | 144400 | 9542938000 | 54900 | 54900 | 54900 | 54900 | 172 |
| 236 | 20231201 | 144300 | 9533495200 | 54900 | 55000 | 55000 | 54900 | 320 |
| 237 | 20231201 | 144200 | 9515927100 | 55000 | 54900 | 55000 | 54900 | 267 |
| 238 | 20231201 | 144100 | 9501267800 | 54900 | 54900 | 54900 | 54900 | 31 |
| 239 | 20231201 | 144000 | 9499565900 | 54900 | 54900 | 55000 | 54900 | 164 |
| 240 | 20231201 | 143900 | 9490550900 | 54900 | 55000 | 55000 | 54900 | 21 |
| 241 | 20231201 | 143800 | 9489396000 | 55000 | 54800 | 55000 | 54800 | 122 |
| 242 | 20231201 | 143700 | 9482688600 | 55000 | 55000 | 55000 | 54900 | 285 |
| 243 | 20231201 | 143600 | 9467038500 | 54900 | 54800 | 55000 | 54800 | 2116 |
| 244 | 20231201 | 143500 | 9350664800 | 54900 | 54900 | 54900 | 54900 | 448 |
| 245 | 20231201 | 143400 | 9326069600 | 54900 | 54900 | 54900 | 54800 | 154 |
| 246 | 20231201 | 143300 | 9317622800 | 54800 | 54800 | 54800 | 54800 | 35 |
| 247 | 20231201 | 143200 | 9315704800 | 54800 | 54900 | 54900 | 54800 | 40 |
| 248 | 20231201 | 143100 | 9313511300 | 54900 | 55000 | 55000 | 54900 | 372 |
| 249 | 20231201 | 143000 | 9293087700 | 54900 | 54800 | 54900 | 54800 | 401 |
| 250 | 20231201 | 142900 | 9271073400 | 54900 | 54900 | 54900 | 54800 | 383 |
| 251 | 20231201 | 142800 | 9250059400 | 54900 | 54900 | 54900 | 54900 | 58 |
| 252 | 20231201 | 142700 | 9246875200 | 54900 | 54900 | 54900 | 54800 | 191 |
| 253 | 20231201 | 142600 | 9236401600 | 54900 | 54800 | 54900 | 54800 | 196 |
| 254 | 20231201 | 142500 | 9225660500 | 54900 | 54800 | 54900 | 54800 | 146 |
| 255 | 20231201 | 142400 | 9217659200 | 54800 | 54800 | 54900 | 54800 | 20 |
| 256 | 20231201 | 142300 | 9216562600 | 54800 | 54800 | 54900 | 54800 | 44 |
| 257 | 20231201 | 142200 | 9214151100 | 54800 | 54900 | 54900 | 54800 | 102 |
| 258 | 20231201 | 142100 | 9208551500 | 54800 | 54700 | 54800 | 54700 | 106 |
| 259 | 20231201 | 142000 | 9202753200 | 54700 | 54800 | 54800 | 54700 | 69 |
| 260 | 20231201 | 141900 | 9198972100 | 54900 | 55000 | 55000 | 54900 | 330 |
| 261 | 20231201 | 141800 | 9180853700 | 55000 | 55000 | 55000 | 54900 | 602 |
| 262 | 20231201 | 141700 | 9147753800 | 55000 | 54900 | 55000 | 54900 | 33 |
| 263 | 20231201 | 141600 | 9145941400 | 54900 | 54900 | 55000 | 54900 | 157 |
| 264 | 20231201 | 141500 | 9137319900 | 54900 | 54800 | 54900 | 54800 | 221 |
| 265 | 20231201 | 141400 | 9125187500 | 54800 | 54700 | 54900 | 54700 | 1260 |
| 266 | 20231201 | 141300 | 9056170900 | 54700 | 54700 | 54700 | 54700 | 227 |
| 267 | 20231201 | 141200 | 9043754000 | 54700 | 54600 | 54800 | 54600 | 154 |
| 268 | 20231201 | 141100 | 9035336300 | 54600 | 54600 | 54600 | 54600 | 27 |
| 269 | 20231201 | 141000 | 9033862100 | 54600 | 54700 | 54700 | 54600 | 23 |
| 270 | 20231201 | 140900 | 9032606200 | 54600 | 54600 | 54600 | 54600 | 2 |
| 271 | 20231201 | 140800 | 9032497000 | 54600 | 54700 | 54800 | 54600 | 299 |
| 272 | 20231201 | 140700 | 9016159800 | 54700 | 54700 | 54800 | 54700 | 150 |
| 273 | 20231201 | 140600 | 9007952000 | 54700 | 54700 | 54800 | 54700 | 179 |
| 274 | 20231201 | 140500 | 8998155600 | 54700 | 54700 | 54700 | 54700 | 124 |
| 275 | 20231201 | 140400 | 8991372800 | 54700 | 54800 | 54800 | 54700 | 102 |
| 276 | 20231201 | 140300 | 8985793200 | 54700 | 54800 | 54800 | 54700 | 491 |
| 277 | 20231201 | 140200 | 8958907000 | 54800 | 54800 | 54800 | 54800 | 65 |
| 278 | 20231201 | 140100 | 8955345000 | 54900 | 54900 | 54900 | 54900 | 105 |
| 279 | 20231201 | 140000 | 8949580500 | 54900 | 54900 | 54900 | 54900 | 1 |
| 280 | 20231201 | 135900 | 8949525600 | 54900 | 54900 | 54900 | 54800 | 476 |
| 281 | 20231201 | 135800 | 8923399300 | 54900 | 54900 | 54900 | 54900 | 140 |
| 282 | 20231201 | 135700 | 8915713300 | 54800 | 54800 | 54900 | 54800 | 56 |
| 283 | 20231201 | 135600 | 8912639900 | 54900 | 54900 | 54900 | 54800 | 334 |
| 284 | 20231201 | 135500 | 8894332100 | 54800 | 54800 | 54900 | 54800 | 159 |
| 285 | 20231201 | 135400 | 8885618700 | 54900 | 54900 | 54900 | 54900 | 180 |
| 286 | 20231201 | 135300 | 8875736700 | 54800 | 54800 | 54800 | 54800 | 2 |
| 287 | 20231201 | 135200 | 8875627100 | 54800 | 54900 | 54900 | 54800 | 66 |
| 288 | 20231201 | 135100 | 8872004800 | 54900 | 54800 | 54900 | 54800 | 525 |
| 289 | 20231201 | 135000 | 8843191800 | 54800 | 54800 | 54800 | 54800 | 29 |
| 290 | 20231201 | 134900 | 8841602600 | 54800 | 54700 | 54800 | 54700 | 173 |
| 291 | 20231201 | 134800 | 8832122800 | 54700 | 54700 | 54700 | 54600 | 461 |
| 292 | 20231201 | 134700 | 8806908400 | 54700 | 54700 | 54700 | 54600 | 70 |
| 293 | 20231201 | 134600 | 8803079900 | 54700 | 54700 | 54800 | 54700 | 649 |
| 294 | 20231201 | 134500 | 8767569600 | 54700 | 54700 | 54800 | 54700 | 42 |
| 295 | 20231201 | 134400 | 8765271300 | 54800 | 54800 | 54800 | 54700 | 128 |
| 296 | 20231201 | 134300 | 8758268100 | 54800 | 54800 | 54800 | 54800 | 135 |
| 297 | 20231201 | 134200 | 8750870100 | 54700 | 54800 | 54800 | 54700 | 438 |
| 298 | 20231201 | 134100 | 8726875200 | 54800 | 54700 | 54800 | 54700 | 1089 |
| 299 | 20231201 | 134000 | 8667204200 | 54800 | 54700 | 54800 | 54700 | 26 |
| 300 | 20231201 | 133900 | 8665781900 | 54600 | 54600 | 54600 | 54600 | 5 |
| 301 | 20231201 | 133800 | 8665508900 | 54800 | 54700 | 54800 | 54600 | 526 |
| 302 | 20231201 | 133700 | 8636744500 | 54700 | 54800 | 54800 | 54700 | 230 |
| 303 | 20231201 | 133600 | 8624157200 | 54800 | 54700 | 54800 | 54700 | 97 |
| 304 | 20231201 | 133500 | 8618850300 | 54700 | 54700 | 54700 | 54700 | 288 |
| 305 | 20231201 | 133400 | 8603096700 | 54600 | 54600 | 54600 | 54600 | 68 |
| 306 | 20231201 | 133300 | 8599383900 | 54700 | 54600 | 54700 | 54600 | 28 |
| 307 | 20231201 | 133200 | 8597854600 | 54600 | 54600 | 54700 | 54600 | 654 |
| 308 | 20231201 | 133100 | 8562102200 | 54600 | 54600 | 54600 | 54600 | 7 |
| 309 | 20231201 | 133000 | 8561720000 | 54600 | 54600 | 54600 | 54600 | 678 |
| 310 | 20231201 | 132900 | 8524701200 | 54500 | 54600 | 54600 | 54500 | 107 |
| 311 | 20231201 | 132800 | 8518860000 | 54600 | 54500 | 54600 | 54500 | 134 |
| 312 | 20231201 | 132700 | 8511544000 | 54500 | 54400 | 54500 | 54400 | 238 |
| 313 | 20231201 | 132600 | 8498575400 | 54500 | 54200 | 54500 | 54200 | 303 |
| 314 | 20231201 | 132500 | 8482151800 | 54200 | 54100 | 54400 | 54100 | 170 |
| 315 | 20231201 | 132400 | 8472936500 | 54100 | 54400 | 54400 | 54100 | 600 |
| 316 | 20231201 | 132300 | 8440448900 | 54400 | 54300 | 54400 | 54100 | 458 |
| 317 | 20231201 | 132200 | 8415635700 | 54100 | 54300 | 54500 | 54100 | 1779 |
| 318 | 20231201 | 132100 | 8319149700 | 54300 | 54300 | 54300 | 54300 | 21 |
| 319 | 20231201 | 132000 | 8318009400 | 54300 | 54300 | 54300 | 54300 | 123 |
| 320 | 20231201 | 131900 | 8311330500 | 54300 | 54400 | 54500 | 54300 | 1844 |
| 321 | 20231201 | 131800 | 8211021400 | 54400 | 54400 | 54400 | 54300 | 1456 |
| 322 | 20231201 | 131700 | 8131915000 | 54400 | 54600 | 54600 | 54400 | 1216 |
| 323 | 20231201 | 131600 | 8065675300 | 54600 | 54500 | 54600 | 54500 | 80 |
| 324 | 20231201 | 131500 | 8061312800 | 54500 | 54400 | 54500 | 54400 | 228 |
| 325 | 20231201 | 131400 | 8048888500 | 54400 | 54300 | 54500 | 54300 | 242 |
| 326 | 20231201 | 131300 | 8035737300 | 54300 | 54400 | 54500 | 54300 | 65 |
| 327 | 20231201 | 131200 | 8032201000 | 54300 | 54400 | 54500 | 54300 | 88 |
| 328 | 20231201 | 131100 | 8027417800 | 54400 | 54400 | 54400 | 54400 | 70 |
| 329 | 20231201 | 131000 | 8023609800 | 54400 | 54300 | 54400 | 54300 | 246 |
| 330 | 20231201 | 130900 | 8010247400 | 54300 | 54400 | 54400 | 54300 | 445 |
| 331 | 20231201 | 130800 | 7986049600 | 54500 | 54400 | 54500 | 54400 | 228 |
| 332 | 20231201 | 130700 | 7973635400 | 54400 | 54500 | 54500 | 54400 | 363 |
| 333 | 20231201 | 130600 | 7953867900 | 54400 | 54400 | 54400 | 54400 | 26 |
| 334 | 20231201 | 130500 | 7952453500 | 54400 | 54400 | 54400 | 54400 | 149 |
| 335 | 20231201 | 130400 | 7944347900 | 54500 | 54500 | 54500 | 54400 | 145 |
| 336 | 20231201 | 130300 | 7936453000 | 54500 | 54500 | 54500 | 54400 | 48 |
| 337 | 20231201 | 130200 | 7933840300 | 54400 | 54400 | 54500 | 54400 | 585 |
| 338 | 20231201 | 130100 | 7902006100 | 54500 | 54500 | 54500 | 54500 | 10 |
| 339 | 20231201 | 130000 | 7901461100 | 54500 | 54500 | 54500 | 54500 | 1037 |
| 340 | 20231201 | 125900 | 7844944600 | 54400 | 54400 | 54400 | 54400 | 51 |
| 341 | 20231201 | 125800 | 7842170200 | 54400 | 54400 | 54400 | 54400 | 29 |
| 342 | 20231201 | 125700 | 7840592600 | 54400 | 54400 | 54500 | 54400 | 150 |
| 343 | 20231201 | 125600 | 7832432400 | 54500 | 54400 | 54500 | 54400 | 147 |
| 344 | 20231201 | 125500 | 7824433900 | 54400 | 54400 | 54500 | 54400 | 190 |
| 345 | 20231201 | 125400 | 7814097200 | 54500 | 54400 | 54500 | 54400 | 66 |
| 346 | 20231201 | 125300 | 7810504500 | 54400 | 54400 | 54400 | 54300 | 1416 |
| 347 | 20231201 | 125200 | 7733577900 | 54400 | 54400 | 54400 | 54300 | 289 |
| 348 | 20231201 | 125100 | 7717875300 | 54400 | 54400 | 54400 | 54400 | 309 |
| 349 | 20231201 | 125000 | 7701065700 | 54400 | 54400 | 54400 | 54400 | 201 |
| 350 | 20231201 | 124900 | 7690131300 | 54400 | 54500 | 54500 | 54400 | 156 |
| 351 | 20231201 | 124800 | 7681635500 | 54400 | 54400 | 54500 | 54400 | 478 |
| 352 | 20231201 | 124700 | 7655630600 | 54500 | 54400 | 54500 | 54400 | 221 |
| 353 | 20231201 | 124600 | 7643606400 | 54400 | 54500 | 54500 | 54400 | 503 |
| 354 | 20231201 | 124500 | 7616198700 | 54500 | 54500 | 54600 | 54500 | 328 |
| 355 | 20231201 | 124400 | 7598321400 | 54500 | 54500 | 54500 | 54500 | 97 |
| 356 | 20231201 | 124300 | 7593034900 | 54600 | 54600 | 54600 | 54500 | 50 |
| 357 | 20231201 | 124200 | 7590308600 | 54500 | 54700 | 54700 | 54500 | 1349 |
| 358 | 20231201 | 124100 | 7516657300 | 54700 | 54700 | 54700 | 54700 | 69 |
| 359 | 20231201 | 124000 | 7512883000 | 54600 | 54600 | 54600 | 54600 | 13 |
| 360 | 20231201 | 123900 | 7512173200 | 54700 | 54700 | 54700 | 54600 | 241 |
| 361 | 20231201 | 123800 | 7498991100 | 54700 | 54700 | 54700 | 54700 | 43 |
| 362 | 20231201 | 123700 | 7496639000 | 54700 | 54700 | 54700 | 54700 | 7 |
| 363 | 20231201 | 123600 | 7496256100 | 54600 | 54600 | 54600 | 54600 | 243 |
| 364 | 20231201 | 123500 | 7482988300 | 54600 | 54700 | 54700 | 54600 | 335 |
| 365 | 20231201 | 123400 | 7464696100 | 54700 | 54800 | 54800 | 54700 | 127 |
| 366 | 20231201 | 123300 | 7457740100 | 54800 | 54600 | 54800 | 54600 | 552 |
| 367 | 20231201 | 123200 | 7427545700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 368 | 20231201 | 123100 | 7427545700 | 54600 | 54600 | 54600 | 54600 | 111 |
| 369 | 20231201 | 123000 | 7421485100 | 54600 | 54600 | 54700 | 54600 | 154 |
| 370 | 20231201 | 122900 | 7413068400 | 54600 | 54600 | 54700 | 54500 | 952 |
| 371 | 20231201 | 122800 | 7361168500 | 54600 | 54600 | 54600 | 54500 | 1046 |
| 372 | 20231201 | 122700 | 7304102900 | 54700 | 54800 | 54800 | 54600 | 616 |
| 373 | 20231201 | 122600 | 7270456800 | 54800 | 54700 | 54800 | 54700 | 766 |
| 374 | 20231201 | 122500 | 7228482500 | 54700 | 54700 | 54800 | 54700 | 232 |
| 375 | 20231201 | 122400 | 7215791900 | 54700 | 54700 | 54700 | 54700 | 410 |
| 376 | 20231201 | 122300 | 7193364900 | 54700 | 54700 | 54800 | 54700 | 177 |
| 377 | 20231201 | 122200 | 7183682900 | 54700 | 54800 | 54900 | 54700 | 348 |
| 378 | 20231201 | 122100 | 7164636800 | 54800 | 54800 | 54900 | 54800 | 223 |
| 379 | 20231201 | 122000 | 7152414500 | 54800 | 54800 | 54800 | 54700 | 167 |
| 380 | 20231201 | 121900 | 7143263100 | 54800 | 54800 | 54800 | 54800 | 38 |
| 381 | 20231201 | 121800 | 7141180700 | 54800 | 54800 | 54800 | 54800 | 422 |
| 382 | 20231201 | 121700 | 7118055100 | 54800 | 54800 | 54900 | 54800 | 21 |
| 383 | 20231201 | 121600 | 7116903300 | 54800 | 55000 | 55000 | 54800 | 431 |
| 384 | 20231201 | 121500 | 7093241500 | 55000 | 55000 | 55000 | 55000 | 1 |
| 385 | 20231201 | 121400 | 7093186500 | 55000 | 55000 | 55000 | 54900 | 17 |
| 386 | 20231201 | 121300 | 7092252600 | 55000 | 55100 | 55100 | 54900 | 59 |
| 387 | 20231201 | 121200 | 7089010000 | 55100 | 55000 | 55100 | 55000 | 132 |
| 388 | 20231201 | 121100 | 7081747800 | 55000 | 55000 | 55000 | 55000 | 14 |
| 389 | 20231201 | 121000 | 7080977800 | 55000 | 55000 | 55100 | 55000 | 58 |
| 390 | 20231201 | 120900 | 7077787600 | 55000 | 55000 | 55000 | 55000 | 308 |
| 391 | 20231201 | 120800 | 7060847600 | 55000 | 55100 | 55100 | 55000 | 356 |
| 392 | 20231201 | 120700 | 7041257400 | 55100 | 55000 | 55100 | 55000 | 240 |
| 393 | 20231201 | 120600 | 7028053700 | 55000 | 55000 | 55000 | 54900 | 155 |
| 394 | 20231201 | 120500 | 7019534000 | 55000 | 55000 | 55000 | 54800 | 193 |
| 395 | 20231201 | 120400 | 7008924000 | 55000 | 55000 | 55000 | 55000 | 8 |
| 396 | 20231201 | 120300 | 7008484000 | 54700 | 54700 | 55000 | 54700 | 30 |
| 397 | 20231201 | 120200 | 7006842400 | 54700 | 54900 | 54900 | 54700 | 213 |
| 398 | 20231201 | 120100 | 6995163500 | 54800 | 54900 | 54900 | 54800 | 108 |
| 399 | 20231201 | 120000 | 6989244800 | 54900 | 54800 | 54900 | 54800 | 253 |
| 400 | 20231201 | 115900 | 6975358400 | 54700 | 54800 | 54800 | 54700 | 129 |
| 401 | 20231201 | 115800 | 6968291200 | 54800 | 54800 | 54900 | 54800 | 121 |
| 402 | 20231201 | 115700 | 6961660300 | 54800 | 54900 | 54900 | 54800 | 68 |
| 403 | 20231201 | 115600 | 6957932900 | 54900 | 54800 | 54900 | 54800 | 192 |
| 404 | 20231201 | 115500 | 6947410500 | 54900 | 54900 | 54900 | 54900 | 195 |
| 405 | 20231201 | 115400 | 6936705000 | 55000 | 55000 | 55000 | 55000 | 104 |
| 406 | 20231201 | 115300 | 6930985000 | 55000 | 55000 | 55000 | 54900 | 105 |
| 407 | 20231201 | 115200 | 6925212900 | 55000 | 54800 | 55000 | 54800 | 334 |
| 408 | 20231201 | 115100 | 6906867600 | 54800 | 54800 | 54900 | 54800 | 456 |
| 409 | 20231201 | 115000 | 6881878300 | 54900 | 54900 | 54900 | 54800 | 84 |
| 410 | 20231201 | 114900 | 6877272100 | 54900 | 54900 | 55000 | 54900 | 294 |
| 411 | 20231201 | 114800 | 6861131400 | 54900 | 55000 | 55000 | 54900 | 130 |
| 412 | 20231201 | 114700 | 6853993300 | 54900 | 54900 | 54900 | 54900 | 172 |
| 413 | 20231201 | 114600 | 6844550500 | 54900 | 54900 | 54900 | 54800 | 119 |
| 414 | 20231201 | 114500 | 6838025400 | 54900 | 54900 | 54900 | 54800 | 82 |
| 415 | 20231201 | 114400 | 6833524900 | 54900 | 54900 | 54900 | 54900 | 166 |
| 416 | 20231201 | 114300 | 6824411500 | 54900 | 54800 | 54900 | 54800 | 253 |
| 417 | 20231201 | 114200 | 6810544100 | 54800 | 55000 | 55000 | 54800 | 66 |
| 418 | 20231201 | 114100 | 6806927100 | 55000 | 54900 | 55000 | 54700 | 1494 |
| 419 | 20231201 | 114000 | 6724992000 | 54900 | 54900 | 55000 | 54900 | 112 |
| 420 | 20231201 | 113900 | 6718838200 | 55000 | 55100 | 55100 | 55000 | 493 |
| 421 | 20231201 | 113800 | 6691721400 | 55100 | 55000 | 55100 | 54900 | 105 |
| 422 | 20231201 | 113700 | 6685941900 | 54900 | 55000 | 55100 | 54900 | 226 |
| 423 | 20231201 | 113600 | 6673511900 | 55000 | 55000 | 55100 | 55000 | 572 |
| 424 | 20231201 | 113500 | 6642051800 | 55000 | 55100 | 55100 | 55000 | 365 |
| 425 | 20231201 | 113400 | 6621974300 | 55100 | 55100 | 55100 | 55000 | 427 |
| 426 | 20231201 | 113300 | 6598462400 | 55100 | 55200 | 55200 | 55000 | 281 |
| 427 | 20231201 | 113200 | 6582979500 | 55200 | 55100 | 55200 | 55100 | 321 |
| 428 | 20231201 | 113100 | 6565291100 | 55100 | 55000 | 55100 | 55000 | 43 |
| 429 | 20231201 | 113000 | 6562922200 | 55100 | 55100 | 55100 | 55000 | 442 |
| 430 | 20231201 | 112900 | 6538568300 | 55100 | 55200 | 55200 | 55100 | 16 |
| 431 | 20231201 | 112800 | 6537686100 | 55200 | 55200 | 55300 | 55200 | 578 |
| 432 | 20231201 | 112700 | 6505773100 | 55200 | 55200 | 55300 | 55200 | 159 |
| 433 | 20231201 | 112600 | 6496986200 | 55300 | 55500 | 55500 | 55300 | 1160 |
| 434 | 20231201 | 112500 | 6432829900 | 55500 | 55500 | 55500 | 55400 | 250 |
| 435 | 20231201 | 112400 | 6418957400 | 55400 | 55500 | 55500 | 55300 | 53 |
| 436 | 20231201 | 112300 | 6416020400 | 55500 | 55600 | 55600 | 55400 | 1192 |
| 437 | 20231201 | 112200 | 6349967600 | 55400 | 55400 | 55500 | 55400 | 380 |
| 438 | 20231201 | 112100 | 6328880000 | 55400 | 55300 | 55400 | 55300 | 535 |
| 439 | 20231201 | 112000 | 6299253600 | 55300 | 55200 | 55300 | 55200 | 591 |
| 440 | 20231201 | 111900 | 6266598500 | 55200 | 55400 | 55400 | 55200 | 477 |
| 441 | 20231201 | 111800 | 6240223500 | 55400 | 55400 | 55400 | 55400 | 366 |
| 442 | 20231201 | 111700 | 6219947100 | 55300 | 55400 | 55500 | 55300 | 1001 |
| 443 | 20231201 | 111600 | 6164528300 | 55400 | 55400 | 55500 | 55300 | 452 |
| 444 | 20231201 | 111500 | 6139487900 | 55400 | 55500 | 55500 | 55400 | 411 |
| 445 | 20231201 | 111400 | 6116717800 | 55400 | 55700 | 55800 | 55300 | 2312 |
| 446 | 20231201 | 111300 | 5988182900 | 55800 | 55600 | 55800 | 55500 | 2235 |
| 447 | 20231201 | 111200 | 5863798900 | 55600 | 55600 | 55600 | 55400 | 672 |
| 448 | 20231201 | 111100 | 5826470400 | 55600 | 55300 | 55600 | 55300 | 5827 |
| 449 | 20231201 | 111000 | 5503607000 | 55100 | 55100 | 55300 | 55000 | 1238 |
| 450 | 20231201 | 110900 | 5435477700 | 55100 | 55200 | 55200 | 55000 | 581 |
| 451 | 20231201 | 110800 | 5403481700 | 55300 | 55300 | 55400 | 55200 | 1500 |
| 452 | 20231201 | 110700 | 5320584600 | 55400 | 55400 | 55400 | 55300 | 854 |
| 453 | 20231201 | 110600 | 5273317500 | 55400 | 55400 | 55500 | 55400 | 394 |
| 454 | 20231201 | 110500 | 5251485200 | 55400 | 55300 | 55500 | 55300 | 182 |
| 455 | 20231201 | 110400 | 5241402900 | 55300 | 55400 | 55500 | 55300 | 344 |
| 456 | 20231201 | 110300 | 5222351400 | 55400 | 55300 | 55400 | 55300 | 1429 |
| 457 | 20231201 | 110200 | 5143321600 | 55200 | 55200 | 55300 | 55100 | 1659 |
| 458 | 20231201 | 110100 | 5051627100 | 55200 | 55200 | 55200 | 55200 | 292 |
| 459 | 20231201 | 110000 | 5035508700 | 55200 | 55200 | 55300 | 55100 | 332 |
| 460 | 20231201 | 105900 | 5017179100 | 55200 | 55200 | 55200 | 55200 | 407 |
| 461 | 20231201 | 105800 | 4994712700 | 55200 | 55400 | 55400 | 55200 | 406 |
| 462 | 20231201 | 105700 | 4972261300 | 55400 | 55400 | 55400 | 55400 | 28 |
| 463 | 20231201 | 105600 | 4970710100 | 55400 | 55300 | 55400 | 55100 | 2477 |
| 464 | 20231201 | 105500 | 4833794000 | 55300 | 55300 | 55500 | 55200 | 581 |
| 465 | 20231201 | 105400 | 4801672600 | 55300 | 55500 | 55600 | 55300 | 1514 |
| 466 | 20231201 | 105300 | 4717778400 | 55500 | 55500 | 55600 | 55400 | 1429 |
| 467 | 20231201 | 105200 | 4638527400 | 55500 | 55500 | 55600 | 55400 | 1881 |
| 468 | 20231201 | 105100 | 4534180000 | 55500 | 55400 | 55500 | 55400 | 251 |
| 469 | 20231201 | 105000 | 4520264200 | 55400 | 55400 | 55400 | 55400 | 368 |
| 470 | 20231201 | 104900 | 4499877000 | 55400 | 55300 | 55400 | 55200 | 1475 |
| 471 | 20231201 | 104800 | 4418287300 | 55300 | 55100 | 55300 | 55100 | 925 |
| 472 | 20231201 | 104700 | 4367228700 | 55200 | 55200 | 55200 | 55200 | 249 |
| 473 | 20231201 | 104600 | 4353483900 | 55200 | 55200 | 55200 | 55100 | 168 |
| 474 | 20231201 | 104500 | 4344214600 | 55200 | 55200 | 55200 | 55200 | 408 |
| 475 | 20231201 | 104400 | 4321693000 | 55200 | 55200 | 55200 | 55100 | 155 |
| 476 | 20231201 | 104300 | 4313144100 | 55000 | 55200 | 55200 | 55000 | 314 |
| 477 | 20231201 | 104200 | 4295845500 | 55100 | 55200 | 55200 | 55100 | 357 |
| 478 | 20231201 | 104100 | 4276142500 | 55200 | 54800 | 55200 | 54800 | 4305 |
| 479 | 20231201 | 104000 | 4039234700 | 54900 | 54900 | 54900 | 54800 | 530 |
| 480 | 20231201 | 103900 | 4010140200 | 54900 | 55000 | 55000 | 54700 | 461 |
| 481 | 20231201 | 103800 | 3984867300 | 54800 | 54900 | 55000 | 54800 | 390 |
| 482 | 20231201 | 103700 | 3963432100 | 54900 | 54800 | 55000 | 54800 | 815 |
| 483 | 20231201 | 103600 | 3918683100 | 54800 | 54700 | 54800 | 54700 | 68 |
| 484 | 20231201 | 103500 | 3914962400 | 54900 | 54900 | 54900 | 54900 | 568 |
| 485 | 20231201 | 103400 | 3883779200 | 54900 | 54700 | 54900 | 54700 | 409 |
| 486 | 20231201 | 103300 | 3861363700 | 54700 | 54800 | 54800 | 54600 | 105 |
| 487 | 20231201 | 103200 | 3855619600 | 54800 | 54800 | 54800 | 54800 | 31 |
| 488 | 20231201 | 103100 | 3853920800 | 54800 | 54700 | 54800 | 54600 | 483 |
| 489 | 20231201 | 103000 | 3827530900 | 54700 | 54700 | 54800 | 54600 | 106 |
| 490 | 20231201 | 102900 | 3821730600 | 54700 | 54900 | 54900 | 54600 | 558 |
| 491 | 20231201 | 102800 | 3791207500 | 54800 | 54900 | 54900 | 54800 | 454 |
| 492 | 20231201 | 102700 | 3766287900 | 54900 | 54900 | 55000 | 54800 | 1252 |
| 493 | 20231201 | 102600 | 3697536000 | 54800 | 54800 | 54800 | 54700 | 99 |
| 494 | 20231201 | 102500 | 3692111400 | 54800 | 54700 | 54800 | 54700 | 205 |
| 495 | 20231201 | 102400 | 3680882700 | 54800 | 54700 | 54800 | 54700 | 51 |
| 496 | 20231201 | 102300 | 3678090900 | 54700 | 54500 | 54700 | 54500 | 1248 |
| 497 | 20231201 | 102200 | 3609944700 | 54600 | 54600 | 54600 | 54500 | 30 |
| 498 | 20231201 | 102100 | 3608307000 | 54600 | 54500 | 54600 | 54500 | 111 |
| 499 | 20231201 | 102000 | 3602246600 | 54500 | 54500 | 54600 | 54500 | 10 |
| 500 | 20231201 | 101900 | 3601701400 | 54600 | 54600 | 54600 | 54500 | 31 |
| 501 | 20231201 | 101800 | 3600009800 | 54500 | 54500 | 54500 | 54500 | 498 |
| 502 | 20231201 | 101700 | 3572868800 | 54500 | 54500 | 54700 | 54400 | 278 |
| 503 | 20231201 | 101600 | 3557713800 | 54500 | 54800 | 54800 | 54500 | 1029 |
| 504 | 20231201 | 101500 | 3501556800 | 54600 | 54900 | 54900 | 54600 | 652 |
| 505 | 20231201 | 101400 | 3465903400 | 54800 | 54900 | 54900 | 54800 | 924 |
| 506 | 20231201 | 101300 | 3415246800 | 54900 | 54900 | 54900 | 54800 | 37 |
| 507 | 20231201 | 101200 | 3413217600 | 54900 | 54900 | 54900 | 54900 | 184 |
| 508 | 20231201 | 101100 | 3403116000 | 54900 | 54900 | 55000 | 54900 | 305 |
| 509 | 20231201 | 101000 | 3386359500 | 54900 | 55000 | 55000 | 54900 | 192 |
| 510 | 20231201 | 100900 | 3375812700 | 55000 | 54900 | 55000 | 54800 | 546 |
| 511 | 20231201 | 100800 | 3345823300 | 54900 | 54900 | 55000 | 54900 | 324 |
| 512 | 20231201 | 100700 | 3328035400 | 55000 | 54700 | 55000 | 54700 | 1182 |
| 513 | 20231201 | 100600 | 3263192000 | 54600 | 54700 | 54800 | 54600 | 184 |
| 514 | 20231201 | 100500 | 3253127600 | 54700 | 54700 | 54700 | 54600 | 1858 |
| 515 | 20231201 | 100400 | 3151498600 | 54700 | 54600 | 54700 | 54600 | 619 |
| 516 | 20231201 | 100300 | 3117639600 | 54700 | 54600 | 54700 | 54500 | 217 |
| 517 | 20231201 | 100200 | 3105798700 | 54600 | 54600 | 54600 | 54500 | 110 |
| 518 | 20231201 | 100100 | 3099794500 | 54600 | 54600 | 54600 | 54500 | 331 |
| 519 | 20231201 | 100000 | 3081722100 | 54600 | 54500 | 54600 | 54500 | 265 |
| 520 | 20231201 | 095900 | 3067276000 | 54500 | 54500 | 54600 | 54500 | 59 |
| 521 | 20231201 | 095800 | 3064058700 | 54500 | 54500 | 54700 | 54500 | 459 |
| 522 | 20231201 | 095700 | 3039018500 | 54500 | 54700 | 54700 | 54500 | 194 |
| 523 | 20231201 | 095600 | 3028422200 | 54700 | 54700 | 54700 | 54500 | 624 |
| 524 | 20231201 | 095500 | 2994310600 | 54700 | 54700 | 54700 | 54600 | 236 |
| 525 | 20231201 | 095400 | 2981408000 | 54700 | 54700 | 54700 | 54500 | 337 |
| 526 | 20231201 | 095300 | 2963005300 | 54600 | 54700 | 54700 | 54600 | 16 |
| 527 | 20231201 | 095200 | 2962131400 | 54600 | 54400 | 54600 | 54400 | 489 |
| 528 | 20231201 | 095100 | 2935457100 | 54500 | 54300 | 54500 | 54300 | 558 |
| 529 | 20231201 | 095000 | 2905072000 | 54400 | 54400 | 54400 | 54300 | 220 |
| 530 | 20231201 | 094900 | 2893107800 | 54400 | 54400 | 54400 | 54200 | 1794 |
| 531 | 20231201 | 094800 | 2795727000 | 54400 | 54500 | 54500 | 54400 | 939 |
| 532 | 20231201 | 094700 | 2744626900 | 54500 | 54500 | 54500 | 54400 | 524 |
| 533 | 20231201 | 094600 | 2716070400 | 54500 | 54300 | 54500 | 54300 | 1138 |
| 534 | 20231201 | 094500 | 2654167600 | 54300 | 54400 | 54400 | 54300 | 60 |
| 535 | 20231201 | 094400 | 2650905400 | 54300 | 54200 | 54400 | 54200 | 135 |
| 536 | 20231201 | 094300 | 2643579600 | 54200 | 54300 | 54300 | 54200 | 481 |
| 537 | 20231201 | 094200 | 2617483400 | 54300 | 54300 | 54300 | 54200 | 227 |
| 538 | 20231201 | 094100 | 2605157400 | 54300 | 54300 | 54400 | 54200 | 367 |
| 539 | 20231201 | 094000 | 2585227500 | 54400 | 54100 | 54400 | 54100 | 620 |
| 540 | 20231201 | 093900 | 2551622100 | 54100 | 54100 | 54200 | 54100 | 151 |
| 541 | 20231201 | 093800 | 2543452600 | 54100 | 54000 | 54100 | 53900 | 686 |
| 542 | 20231201 | 093700 | 2506373200 | 54000 | 54000 | 54100 | 53900 | 1360 |
| 543 | 20231201 | 093600 | 2432933700 | 54100 | 54100 | 54100 | 54000 | 1318 |
| 544 | 20231201 | 093500 | 2361730000 | 54100 | 54200 | 54200 | 54100 | 486 |
| 545 | 20231201 | 093400 | 2335436900 | 54100 | 54100 | 54300 | 54100 | 500 |
| 546 | 20231201 | 093300 | 2308364400 | 54100 | 54100 | 54200 | 54000 | 3384 |
| 547 | 20231201 | 093200 | 2125476600 | 54100 | 54200 | 54200 | 54100 | 1239 |
| 548 | 20231201 | 093100 | 2058414500 | 54100 | 54400 | 54400 | 54100 | 2601 |
| 549 | 20231201 | 093000 | 1917318500 | 54400 | 54400 | 54400 | 54300 | 639 |
| 550 | 20231201 | 092900 | 1882613300 | 54400 | 54500 | 54600 | 54300 | 1679 |
| 551 | 20231201 | 092800 | 1791225200 | 54500 | 54600 | 54600 | 54500 | 363 |
| 552 | 20231201 | 092700 | 1771441600 | 54500 | 54700 | 54700 | 54500 | 530 |
| 553 | 20231201 | 092600 | 1742515600 | 54700 | 55100 | 55100 | 54700 | 1358 |
| 554 | 20231201 | 092500 | 1667966400 | 55100 | 55000 | 55100 | 55000 | 667 |
| 555 | 20231201 | 092400 | 1631268100 | 55000 | 54800 | 55000 | 54700 | 2127 |
| 556 | 20231201 | 092300 | 1514590100 | 54800 | 55000 | 55000 | 54800 | 794 |
| 557 | 20231201 | 092200 | 1471015500 | 55000 | 55000 | 55000 | 54900 | 730 |
| 558 | 20231201 | 092100 | 1430869100 | 55000 | 54800 | 55000 | 54700 | 761 |
| 559 | 20231201 | 092000 | 1389136600 | 54800 | 54900 | 54900 | 54700 | 1226 |
| 560 | 20231201 | 091900 | 1321893400 | 54800 | 54800 | 54800 | 54500 | 428 |
| 561 | 20231201 | 091800 | 1298506900 | 54500 | 54500 | 54800 | 54400 | 1333 |
| 562 | 20231201 | 091700 | 1225706300 | 54500 | 54600 | 54600 | 54500 | 434 |
| 563 | 20231201 | 091600 | 1202048900 | 54600 | 54500 | 54600 | 54500 | 768 |
| 564 | 20231201 | 091500 | 1160135400 | 54500 | 54500 | 54600 | 54400 | 1086 |
| 565 | 20231201 | 091400 | 1100967700 | 54500 | 54600 | 54800 | 54500 | 548 |
| 566 | 20231201 | 091300 | 1071054900 | 54600 | 54500 | 54700 | 54500 | 1507 |
| 567 | 20231201 | 091200 | 988679500 | 54600 | 54500 | 54700 | 54500 | 818 |
| 568 | 20231201 | 091100 | 943998300 | 54500 | 54700 | 54700 | 54500 | 654 |
| 569 | 20231201 | 091000 | 908322300 | 54500 | 54500 | 54700 | 54500 | 1237 |
| 570 | 20231201 | 090900 | 840815000 | 54800 | 54800 | 54900 | 54500 | 1157 |
| 571 | 20231201 | 090800 | 777587300 | 54900 | 54800 | 55000 | 54700 | 239 |
| 572 | 20231201 | 090700 | 764484600 | 54800 | 55100 | 55100 | 54700 | 1815 |
| 573 | 20231201 | 090600 | 664712800 | 55000 | 54400 | 55100 | 54400 | 1345 |
| 574 | 20231201 | 090500 | 590772000 | 54400 | 54600 | 54900 | 54200 | 1018 |
| 575 | 20231201 | 090400 | 535313800 | 54600 | 55100 | 55100 | 54300 | 2727 |
| 576 | 20231201 | 090300 | 386289200 | 55100 | 54800 | 55100 | 54700 | 1264 |
| 577 | 20231201 | 090200 | 316818300 | 54600 | 54200 | 54800 | 54200 | 936 |
| 578 | 20231201 | 090100 | 265790600 | 54300 | 54200 | 54400 | 54100 | 1728 |
| 579 | 20231201 | 090000 | 172033800 | 54300 | 54400 | 54400 | 54100 | 3137 |